Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Precipitate Gold Corp (OP: PREIF )

0.0391 UNCHANGED
Streaming Delayed Price Updated: 10:39 AM EDT, May 30, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 29, 2016 0.2402 0.2402 0.2402 0 +0.01(+4.94%)
Jul 28, 2016 0.2292 0.2500 0.2200 0.2289 43,000 +0.04(+19.34%)
Jul 26, 2016 0.1918 0.1918 0.1918 0 +0.00(+0.16%)
Jul 25, 2016 0.1976 0.2020 0.1915 0.1915 40,500 -0.03(-12.76%)
Jul 22, 2016 0.2195 0.2195 0.2195 0.2195 10,000 +0.01(+5.99%)
Jul 21, 2016 0.2215 0.2215 0.1950 0.2071 38,000 -0.01(-4.96%)
Jul 20, 2016 0.2113 0.2179 0.2011 0.2179 12,057 -0.01(-5.26%)
Jul 19, 2016 0.2253 0.2300 0.2253 0.2300 7,300 -0.00(-1.63%)
Jul 18, 2016 0.2343 0.2343 0.2338 0.2338 7,000 +0.02(+10.71%)
Jul 15, 2016 0.2058 0.2295 0.2058 0.2112 30,000 -0.02(-9.36%)
Jul 14, 2016 0.2330 0.2330 0.2330 0.2330 24,000 +0.00(+1.75%)
Jul 13, 2016 0.2200 0.2290 0.2140 0.2290 38,500 +0.02(+8.94%)
Jul 12, 2016 0.2102 0.2102 0.2102 0.2102 1,000 +0.01(+4.73%)
Jul 11, 2016 0.2006 0.2084 0.2006 0.2007 12,000 -0.02(-8.69%)
Jul 08, 2016 0.2198 0.2000 0.2198 46,240 +0.00(+1.38%)
Jul 05, 2016 0.2249 0.2249 0.2086 0.2168 131,400 -0.01(-6.15%)
Jun 30, 2016 0.2310 0.2310 0.2310 0 +0.00(+0.39%)
Jun 29, 2016 0.2301 0.2301 0.2301 0.2301 2,000 +0.00(+1.46%)
Jun 28, 2016 0.2195 0.2268 0.2195 0.2268 35,300 +0.00(+0.00%)
Jun 27, 2016 0.2390 0.2390 0.2268 0.2268 13,796 +0.00(+2.16%)
Jun 24, 2016 0.2441 0.2441 0.2182 0.2220 34,604 -0.01(-3.48%)
Jun 23, 2016 0.2300 0.2300 0.2300 0.2300 5,000 +0.02(+9.52%)
Jun 22, 2016 0.2100 0.2100 0.2100 0.2100 15,000 -0.01(-5.11%)
Jun 21, 2016 0.2511 0.2551 0.2213 0.2213 14,501 -0.03(-13.18%)
Jun 20, 2016 0.2533 0.2550 0.2533 0.2549 14,600 +0.02(+6.25%)
Jun 17, 2016 0.2399 0.2399 0.2399 0.2399 5,000 +0.00(+0.29%)
Jun 16, 2016 0.2780 0.2780 0.2385 0.2392 61,500 -0.03(-12.61%)
Jun 15, 2016 0.2315 0.2900 0.2315 0.2737 278,621 +0.04(+18.95%)
Jun 14, 2016 0.2550 0.2638 0.2301 0.2301 16,000 -0.02(-8.00%)
Jun 10, 2016 0.2501 0.2501 0.2501 0 +0.00(+0.04%)
Jun 08, 2016 0.2500 0.2500 0.2500 0 -0.01(-4.83%)
Jun 06, 2016 0.2627 0.2627 0.2627 0 +0.04(+18.07%)
Jun 03, 2016 0.2369 0.2369 0.2225 0.2225 18,000 -0.01(-3.26%)
Jun 02, 2016 0.2300 0.2300 0.2300 0.2300 4,500 +0.03(+16.28%)
Jun 01, 2016 0.1978 0.1978 0.1978 0.1978 2,000 -0.01(-4.44%)
May 31, 2016 0.1906 0.2088 0.1906 0.2070 19,450 -0.01(-4.83%)
May 27, 2016 0.2175 0.2175 0.2175 0 +0.01(+5.58%)
May 26, 2016 0.2140 0.2140 0.2060 0.2060 31,000 +0.03(+17.92%)
May 25, 2016 0.1790 0.1828 0.1733 0.1747 26,000 -0.01(-3.96%)
May 24, 2016 0.1781 0.1819 0.1781 0.1819 2,000 +0.02(+14.26%)
May 20, 2016 0.1592 0.1592 0.1592 0 +0.00(+1.21%)
May 19, 2016 0.1573 0.1573 0.1573 0.1573 4,500 -0.02(-11.88%)
May 18, 2016 0.1746 0.1785 0.1746 0.1785 10,000 +0.01(+6.31%)
May 17, 2016 0.1364 0.1679 0.1364 0.1679 30,557 +0.03(+22.73%)
May 16, 2016 0.1407 0.1407 0.1368 0.1368 44,000 +0.02(+12.59%)
May 12, 2016 0.1215 0.1215 0.1215 16,000 -0.01(-4.86%)
May 11, 2016 0.1238 0.1277 0.1238 0.1277 34,500 +0.01(+7.40%)
May 10, 2016 0.1189 0.1189 0.1189 0.1189 20,000 +0.01(+4.48%)
May 05, 2016 0.1138 0.1138 0.1138 0 -0.00(-2.32%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.